Deutsche Märkte öffnen in 6 Stunden 32 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.934,14 +782,53 (+1,45%) CMC Crypto 200
1.273,80 +3,06 (+0,24%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
United Rentals, Inc. (URI)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:600.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503C00600000 | 2024-05-02 3:25PM EDT | 2024-05-03 | 64.20 | 60.20 | 67.50 | +4.90 | +8.26% | 6 | 30 | 161.38% |
| URI240510C00600000 | 2024-04-25 12:24PM EDT | 2024-05-10 | 91.50 | 60.10 | 68.00 | 0.00 | - | - | 0 | 59.75% |
| URI240517C00600000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 65.40 | 62.00 | 67.70 | 0.00 | - | 6 | 10 | 42.46% |
| URI240524C00600000 | 2024-04-15 1:08PM EDT | 2024-05-24 | 85.25 | 65.30 | 69.80 | 0.00 | - | 1 | 1 | 41.24% |
| URI240621C00600000 | 2024-04-30 10:43AM EDT | 2024-06-21 | 102.00 | 74.30 | 79.10 | 0.00 | - | 2 | 251 | 41.31% |
| URI240920C00600000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 105.00 | 97.30 | 102.30 | 0.00 | - | 4 | 248 | 41.59% |
| URI250117C00600000 | 2024-04-24 3:35PM EDT | 2025-01-17 | 126.80 | 122.90 | 128.00 | 0.00 | - | 1 | 319 | 43.55% |
| URI260116C00600000 | 2024-03-22 11:16AM EDT | 2026-01-16 | 224.00 | 150.00 | 158.00 | 0.00 | - | 2 | 30 | 37.70% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| URI240503P00600000 | 2024-05-01 1:32PM EDT | 2024-05-03 | 0.13 | 0.00 | 0.85 | 0.00 | - | 1 | 67 | 104.98% |
| URI240510P00600000 | 2024-05-02 3:09PM EDT | 2024-05-10 | 0.60 | 0.25 | 1.15 | -0.15 | -20.00% | 1 | 36 | 45.09% |
| URI240517P00600000 | 2024-05-01 2:43PM EDT | 2024-05-17 | 2.25 | 1.60 | 2.10 | -0.25 | -10.00% | 1 | 155 | 38.05% |
| URI240524P00600000 | 2024-05-02 3:56PM EDT | 2024-05-24 | 3.45 | 3.10 | 3.70 | +0.45 | +15.00% | 3 | 4 | 36.88% |
| URI240531P00600000 | 2024-05-02 12:09PM EDT | 2024-05-31 | 5.70 | 4.40 | 5.70 | -1.85 | -24.50% | 1 | 42 | 37.02% |
| URI240607P00600000 | 2024-04-30 2:50PM EDT | 2024-06-07 | 6.00 | 5.90 | 7.10 | 0.00 | - | 15 | 15 | 35.98% |
| URI240621P00600000 | 2024-05-02 2:01PM EDT | 2024-06-21 | 10.55 | 6.50 | 10.50 | -2.30 | -17.90% | 7 | 260 | 35.72% |
| URI240920P00600000 | 2024-05-02 12:46PM EDT | 2024-09-20 | 27.95 | 25.80 | 26.90 | +0.95 | +3.52% | 1 | 147 | 33.94% |
| URI241220P00600000 | 2024-04-26 11:29AM EDT | 2024-12-20 | 37.00 | 37.90 | 41.40 | 0.00 | - | 3 | 3 | 34.42% |
| URI250117P00600000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 42.05 | 42.00 | 47.10 | 0.00 | - | 2 | 63 | 35.40% |
| URI260116P00600000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 77.94 | 72.50 | 78.00 | 0.00 | - | 1 | 11 | 32.80% |
